Sichuan Haowu Electromechanical Co., Ltd. (SHE:000757)
China · Delayed Price · Currency is CNY 5.14
-0.08 (-1.53%)
At close: Jan 28, 2026
SHE:000757 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 5.20 | 5.24 | 5.13 | 5.14 | 5.14 | -1.53% | 8,998,700 |
| Jan 27, 2026 | 5.19 | 5.23 | 5.06 | 5.22 | 5.22 | 0.38% | 13,660,440 |
| Jan 26, 2026 | 5.26 | 5.28 | 5.16 | 5.20 | 5.20 | -1.33% | 14,336,700 |
| Jan 23, 2026 | 5.32 | 5.34 | 5.23 | 5.27 | 5.27 | -0.94% | 12,446,600 |
| Jan 22, 2026 | 5.26 | 5.36 | 5.25 | 5.32 | 5.32 | 1.14% | 16,015,000 |
| Jan 21, 2026 | 5.17 | 5.27 | 5.13 | 5.26 | 5.26 | 0.57% | 11,946,470 |
| Jan 20, 2026 | 5.26 | 5.27 | 5.14 | 5.23 | 5.23 | -0.57% | 17,218,440 |
| Jan 19, 2026 | 5.15 | 5.30 | 5.09 | 5.26 | 5.26 | 4.16% | 22,923,090 |
| Jan 16, 2026 | 5.06 | 5.07 | 4.96 | 5.05 | 5.05 | 1.41% | 14,068,840 |
| Jan 15, 2026 | 4.93 | 5.00 | 4.90 | 4.98 | 4.98 | 0.81% | 9,130,000 |
| Jan 14, 2026 | 4.98 | 5.00 | 4.88 | 4.94 | 4.94 | -0.20% | 13,469,020 |
| Jan 13, 2026 | 4.97 | 5.03 | 4.93 | 4.95 | 4.95 | -0.40% | 11,442,820 |
| Jan 12, 2026 | 4.92 | 4.98 | 4.90 | 4.97 | 4.97 | 1.22% | 10,150,700 |
| Jan 9, 2026 | 4.92 | 4.93 | 4.86 | 4.91 | 4.91 | -0.20% | 10,002,200 |
| Jan 8, 2026 | 4.83 | 4.94 | 4.82 | 4.92 | 4.92 | 1.86% | 10,731,090 |
| Jan 7, 2026 | 4.90 | 4.91 | 4.81 | 4.83 | 4.83 | -1.43% | 10,808,300 |
| Jan 6, 2026 | 4.87 | 4.92 | 4.84 | 4.90 | 4.90 | 1.03% | 8,567,227 |
| Jan 5, 2026 | 4.87 | 4.91 | 4.84 | 4.85 | 4.85 | -0.41% | 9,314,180 |
| Dec 31, 2025 | 4.93 | 4.93 | 4.84 | 4.87 | 4.87 | -0.81% | 6,713,700 |
| Dec 30, 2025 | 4.90 | 5.00 | 4.84 | 4.91 | 4.91 | -0.41% | 7,675,000 |
| Dec 29, 2025 | 4.94 | 4.95 | 4.86 | 4.93 | 4.93 | -0.20% | 9,128,300 |
| Dec 26, 2025 | 5.00 | 5.09 | 4.93 | 4.94 | 4.94 | -1.20% | 14,311,900 |
| Dec 25, 2025 | 4.96 | 5.02 | 4.95 | 5.00 | 5.00 | 0.40% | 6,867,700 |
| Dec 24, 2025 | 4.97 | 5.00 | 4.93 | 4.98 | 4.98 | - | 5,314,790 |
| Dec 23, 2025 | 5.07 | 5.07 | 4.93 | 4.98 | 4.98 | -1.58% | 10,807,390 |
| Dec 22, 2025 | 5.08 | 5.14 | 5.04 | 5.06 | 5.06 | -0.20% | 8,428,500 |
| Dec 19, 2025 | 4.93 | 5.07 | 4.90 | 5.07 | 5.07 | 2.84% | 13,306,780 |
| Dec 18, 2025 | 4.83 | 4.98 | 4.82 | 4.93 | 4.93 | 1.44% | 10,046,090 |
| Dec 17, 2025 | 4.79 | 4.87 | 4.72 | 4.86 | 4.86 | 1.04% | 10,585,300 |
| Dec 16, 2025 | 4.91 | 4.93 | 4.79 | 4.81 | 4.81 | -2.04% | 9,198,670 |
| Dec 15, 2025 | 4.82 | 4.93 | 4.79 | 4.91 | 4.91 | 0.41% | 9,427,582 |
| Dec 12, 2025 | 5.00 | 5.06 | 4.87 | 4.89 | 4.89 | -1.41% | 15,971,600 |
| Dec 11, 2025 | 5.06 | 5.14 | 4.94 | 4.96 | 4.96 | -3.50% | 21,636,600 |
| Dec 10, 2025 | 5.03 | 5.51 | 4.98 | 5.14 | 5.14 | 2.39% | 30,414,470 |
| Dec 9, 2025 | 5.12 | 5.15 | 5.01 | 5.02 | 5.02 | -1.95% | 12,680,742 |
| Dec 8, 2025 | 5.16 | 5.18 | 5.09 | 5.12 | 5.12 | -0.39% | 10,384,350 |
| Dec 5, 2025 | 5.12 | 5.18 | 5.08 | 5.14 | 5.14 | 0.78% | 9,386,658 |
| Dec 4, 2025 | 5.18 | 5.20 | 5.09 | 5.10 | 5.10 | -0.97% | 10,158,500 |
| Dec 3, 2025 | 5.17 | 5.18 | 5.08 | 5.15 | 5.15 | -0.19% | 8,835,515 |
| Dec 2, 2025 | 5.11 | 5.18 | 5.06 | 5.16 | 5.16 | 0.98% | 8,716,354 |
| Dec 1, 2025 | 5.16 | 5.23 | 5.09 | 5.11 | 5.11 | -0.78% | 13,329,870 |
| Nov 28, 2025 | 5.02 | 5.16 | 5.01 | 5.15 | 5.15 | 1.98% | 10,292,350 |
| Nov 27, 2025 | 5.03 | 5.13 | 4.98 | 5.05 | 5.05 | 0.60% | 13,162,300 |
| Nov 26, 2025 | 5.03 | 5.15 | 5.01 | 5.02 | 5.02 | -0.20% | 11,254,090 |
| Nov 25, 2025 | 4.97 | 5.07 | 4.95 | 5.03 | 5.03 | 1.82% | 10,462,400 |
| Nov 24, 2025 | 4.90 | 5.00 | 4.89 | 4.94 | 4.94 | 0.82% | 13,712,500 |
| Nov 21, 2025 | 5.12 | 5.19 | 4.87 | 4.90 | 4.90 | -5.22% | 20,914,200 |
| Nov 20, 2025 | 5.20 | 5.27 | 5.14 | 5.17 | 5.17 | -0.19% | 10,144,600 |
| Nov 19, 2025 | 5.30 | 5.37 | 5.12 | 5.18 | 5.18 | -2.08% | 19,326,200 |
| Nov 18, 2025 | 5.52 | 5.52 | 5.26 | 5.29 | 5.29 | -4.17% | 23,768,500 |